Marathon Petroleum Stock Price History
NYSE: MPCEnergyIntegrated oil CompaniesUSD
455.03-8.31 (-1.79%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MPC price history at a glance
The price history for Marathon Petroleum (MPC) on this page begins on June 20, 2011, when the stock closed at $18.63; it most recently closed at $455.03 on October 5, 2026. The highest price in this record is $470.00, reached on October 5, 2026; the latest close is 3.2% below that peak. Across the 14 complete calendar years in the table, MPC finished higher in 9 and lower in 5. Its best year was 2012 (+87.9%) and its worst was 2020 (-29.0%).
Over roughly 15 years the share price changed +2343.1%, a 23.2% compound annual price return (excluding dividends). In the last 12 months alone, MPC has gained 145.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $470.00
- Date of high
- Oct 5, 2026
- Low since 2011
- $13.18
- Date of low
- Sep 26, 2011
- 52-week high
- $470.00
- 52-week low
- $161.93
- Last close
- $463.34
MPC returns
1 week
+10.28%
1 month
+16.48%
3 months
+63.55%
6 months
+107.29%
Year to date
+184.90%
1 year
+145.53%
3 years
+212.65%
5 years
+593.62%
MPC price return, excluding dividends.
MPC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 455.03 | +175.54% |
| 2025 | 165.14 | +15.69% |
| 2024 | 142.74 | -3.79% |
| 2023 | 148.36 | +27.47% |
| 2022 | 116.39 | +81.89% |
| 2021 | 63.99 | +54.71% |
| 2020 | 41.36 | -28.97% |
| 2019 | 58.23 | -5.55% |
| 2018 | 61.65 | -6.56% |
| 2017 | 65.98 | +31.04% |
| 2016 | 50.35 | -2.87% |
| 2015 | 51.84 | +13.14% |
| 2014 | 45.82 | +3.83% |
| 2013 | 44.13 | +41.10% |
| 2012 | 31.28 | +87.89% |
| 2011* | 16.65 | -10.63% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
MPC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 449.45 | 467.77 | 447.59 | 463.34 | +4.77% | |
| 435.58 | 444.99 | 435.00 | 442.26 | +2.29% | |
| 428.45 | 435.69 | 427.20 | 432.36 | -0.26% | |
| 422.80 | 437.67 | 421.08 | 433.47 | +2.64% | |
| 415.88 | 424.67 | 405.57 | 422.33 | +0.52% | |
| 393.21 | 420.73 | 392.83 | 420.15 | +6.25% | |
| 398.05 | 404.07 | 393.70 | 395.42 | +0.86% | |
| 382.28 | 394.23 | 380.00 | 392.03 | +0.67% | |
| 396.00 | 398.33 | 387.07 | 389.44 | -1.04% | |
| 385.00 | 394.87 | 380.78 | 393.52 | +0.66% | |
| 394.14 | 401.09 | 387.74 | 390.95 | +0.66% | |
| 393.05 | 400.72 | 378.80 | 388.38 | -0.33% | |
| 391.68 | 404.70 | 386.95 | 389.68 | -3.16% | |
| 419.01 | 431.08 | 399.55 | 402.38 | -5.30% | |
| 420.27 | 428.00 | 419.15 | 424.89 | +0.69% | |
| 408.76 | 423.83 | 407.00 | 421.96 | +1.94% | |
| 405.31 | 419.39 | 402.66 | 413.92 | +0.75% | |
| 397.69 | 413.28 | 396.76 | 410.84 | +3.63% | |
| 401.00 | 409.50 | 388.16 | 396.45 | +0.13% | |
| 394.99 | 409.11 | 394.24 | 395.93 | +0.89% | |
| 405.01 | 405.13 | 392.22 | 392.42 | -1.76% | |
| 401.58 | 402.00 | 393.54 | 399.44 | +0.42% | |
| 396.50 | 399.62 | 395.06 | 397.77 | +2.28% | |
| 386.10 | 391.00 | 379.10 | 388.90 | +0.31% | |
| 383.95 | 398.52 | 382.92 | 387.71 | +0.18% | |
| 380.37 | 391.98 | 380.04 | 387.00 | +1.04% | |
| 380.78 | 383.01 | 373.00 | 383.00 | +2.59% | |
| 374.24 | 376.56 | 366.68 | 373.32 | +1.22% | |
| 363.74 | 369.12 | 363.15 | 368.83 | +1.46% | |
| 362.79 | 366.65 | 356.41 | 363.54 | +0.35% | |
| 350.79 | 365.32 | 347.67 | 362.27 | +2.08% | |
| 358.34 | 361.97 | 354.62 | 354.88 | -2.11% | |
| 359.78 | 367.50 | 357.97 | 362.52 | +0.50% | |
| 358.88 | 365.21 | 357.75 | 360.72 | +0.70% | |
| 363.38 | 367.60 | 356.69 | 358.23 | -0.70% | |
| 365.21 | 365.87 | 359.00 | 360.75 | -1.49% | |
| 363.06 | 367.24 | 356.93 | 366.21 | +2.24% | |
| 358.57 | 363.34 | 355.27 | 358.18 | +0.78% | |
| 356.99 | 360.10 | 352.48 | 355.42 | -0.27% | |
| 345.40 | 357.20 | 344.00 | 356.37 | +2.33% | |
| 335.05 | 348.35 | 331.99 | 348.25 | +3.52% | |
| 319.00 | 336.45 | 318.00 | 336.42 | +5.03% | |
| 302.20 | 320.42 | 302.20 | 320.32 | +7.42% | |
| 295.14 | 301.49 | 290.36 | 298.20 | -0.35% | |
| 303.17 | 303.33 | 293.72 | 299.25 | +0.50% | |
| 314.50 | 315.50 | 297.37 | 297.75 | -4.75% | |
| 308.83 | 315.12 | 301.57 | 312.61 | +1.82% | |
| 311.12 | 317.72 | 305.84 | 307.03 | -2.98% | |
| 316.31 | 317.40 | 311.01 | 316.47 | +0.76% | |
| 304.90 | 316.53 | 304.90 | 314.08 | +1.74% | |
| 312.85 | 315.72 | 307.39 | 308.72 | +0.87% | |
| 313.19 | 315.00 | 305.95 | 306.05 | -2.02% | |
| 306.68 | 313.74 | 305.39 | 312.35 | +1.01% | |
| 311.70 | 316.49 | 308.68 | 309.24 | -0.97% | |
| 323.40 | 323.76 | 311.20 | 312.27 | -1.12% | |
| 326.67 | 326.92 | 315.68 | 315.82 | -1.23% | |
| 319.26 | 321.00 | 315.23 | 319.76 | +1.41% | |
| 312.95 | 319.36 | 312.95 | 315.31 | +0.87% | |
| 311.73 | 313.15 | 306.81 | 312.60 | +2.21% | |
| 301.99 | 308.42 | 301.01 | 305.85 | +2.23% | |
| 301.53 | 304.36 | 295.21 | 299.18 | -1.39% | |
| 300.00 | 303.69 | 296.72 | 303.40 | +2.20% | |
| 290.82 | 299.05 | 289.54 | 296.88 | +4.63% | |
| 286.32 | 287.15 | 277.55 | 283.74 | +0.16% | |
| 281.43 | 283.68 | 279.05 | 283.30 | +0.93% | |
| 271.63 | 281.25 | 270.00 | 280.68 | +5.39% | |
| 267.65 | 269.49 | 261.57 | 266.33 | -0.99% | |
| 266.52 | 272.35 | 265.38 | 268.99 | +0.99% | |
| 267.00 | 270.40 | 264.33 | 266.35 | +0.56% | |
| 257.46 | 264.96 | 255.01 | 264.87 | +3.60% | |
| 260.62 | 262.08 | 254.79 | 255.67 | -1.37% | |
| 256.61 | 265.83 | 256.36 | 259.22 | +2.03% | |
| 252.98 | 256.71 | 251.46 | 254.06 | +0.20% | |
| 245.06 | 253.73 | 244.61 | 253.56 | +2.86% | |
| 243.63 | 248.65 | 240.22 | 246.51 | -0.81% | |
| 245.28 | 249.67 | 244.47 | 248.52 | +0.50% | |
| 242.51 | 247.90 | 240.00 | 247.29 | +1.80% | |
| 242.86 | 243.36 | 238.28 | 242.91 | -0.69% | |
| 249.81 | 250.52 | 244.14 | 244.61 | -2.34% | |
| 247.63 | 251.76 | 246.78 | 250.47 | -0.16% | |
| 253.75 | 255.96 | 248.68 | 250.86 | -4.83% | |
| 260.91 | 267.83 | 259.02 | 263.58 | +1.06% | |
| 268.00 | 269.77 | 260.06 | 260.81 | -0.94% | |
| 258.19 | 269.35 | 258.19 | 263.28 | +1.99% | |
| 264.35 | 266.44 | 256.53 | 258.15 | -3.01% | |
| 265.65 | 271.28 | 262.92 | 266.17 | +1.59% | |
| 265.29 | 269.66 | 261.90 | 262.01 | -1.89% | |
| 263.11 | 270.34 | 261.48 | 267.05 | -0.06% | |
| 265.58 | 272.46 | 263.13 | 267.21 | +1.58% | |
| 257.02 | 264.84 | 256.97 | 263.06 | +1.70% | |
| 252.68 | 260.97 | 251.50 | 258.66 | +3.98% | |
| 250.44 | 251.61 | 247.40 | 248.77 | -1.02% | |
| 249.89 | 253.74 | 249.03 | 251.33 | +1.73% | |
| 242.68 | 250.80 | 241.36 | 247.05 | -0.40% | |
| 251.86 | 258.26 | 248.02 | 248.05 | -2.59% | |
| 249.00 | 255.83 | 248.00 | 254.65 | +2.50% | |
| 261.15 | 262.06 | 248.00 | 248.43 | -3.85% | |
| 260.04 | 264.14 | 254.70 | 258.37 | -1.77% | |
| 260.83 | 263.50 | 256.65 | 263.02 | +1.34% | |
| 252.05 | 261.04 | 249.49 | 259.53 | +1.76% | |
| 252.23 | 255.40 | 250.64 | 255.03 | +2.50% | |
| 248.05 | 251.55 | 247.40 | 248.82 | -0.11% | |
| 253.38 | 254.94 | 245.51 | 249.09 | -1.15% | |
| 254.18 | 257.61 | 251.76 | 251.99 | -0.19% | |
| 248.85 | 252.50 | 247.76 | 252.48 | +3.11% | |
| 242.20 | 247.89 | 238.71 | 244.87 | +1.08% | |
| 241.76 | 242.27 | 234.14 | 242.26 | -1.43% | |
| 253.00 | 254.72 | 244.46 | 245.78 | -5.65% | |
| 256.00 | 261.61 | 251.89 | 260.51 | +3.16% | |
| 246.74 | 253.29 | 245.49 | 252.54 | +2.60% | |
| 248.00 | 250.00 | 241.01 | 246.15 | -0.86% | |
| 237.73 | 249.21 | 235.86 | 248.29 | +2.68% | |
| 235.93 | 245.30 | 235.34 | 241.81 | +3.96% | |
| 230.04 | 233.73 | 227.08 | 232.59 | +2.37% | |
| 225.11 | 230.76 | 224.10 | 227.21 | +1.37% | |
| 221.04 | 224.58 | 219.31 | 224.14 | +1.37% | |
| 223.53 | 224.16 | 220.35 | 221.10 | -0.44% | |
| 222.66 | 224.14 | 218.57 | 222.07 | +0.78% | |
| 215.87 | 220.79 | 213.06 | 220.35 | +2.91% | |
| 214.11 | 216.20 | 213.29 | 214.12 | +0.20% | |
| 217.25 | 220.08 | 210.64 | 213.69 | -5.55% | |
| 223.77 | 230.17 | 223.43 | 226.24 | +1.44% | |
| 222.45 | 225.84 | 220.57 | 223.03 | -0.40% | |
| 225.58 | 225.98 | 221.12 | 223.93 | -0.60% | |
| 225.00 | 228.38 | 221.65 | 225.29 | +1.20% | |
| 221.04 | 223.28 | 216.97 | 222.62 | -0.40% | |
| 231.25 | 234.45 | 218.88 | 223.52 | -3.65% | |
| 232.31 | 233.56 | 228.06 | 231.98 | -5.48% | |
| 242.62 | 247.07 | 241.33 | 245.42 | +1.67% | |
| 239.58 | 241.96 | 237.75 | 241.40 | -0.14% | |
| 245.00 | 247.73 | 238.79 | 241.73 | +1.50% | |
| 241.35 | 243.00 | 233.17 | 238.16 | -2.47% | |
| 245.50 | 251.12 | 239.56 | 244.18 | -0.40% | |
| 254.00 | 255.77 | 244.83 | 245.16 | -2.68% | |
| 247.33 | 252.83 | 245.87 | 251.91 | +1.45% | |
| 241.89 | 249.76 | 240.58 | 248.31 | +2.93% | |
| 242.50 | 246.48 | 239.37 | 241.25 | -1.09% | |
| 238.79 | 247.14 | 238.41 | 243.91 | +4.89% | |
| 227.62 | 237.10 | 225.92 | 232.53 | 0.00% | |
| 236.10 | 238.13 | 232.31 | 232.53 | -1.38% | |
| 237.53 | 242.98 | 234.71 | 235.78 | -0.19% | |
| 234.50 | 238.77 | 232.14 | 236.24 | +1.28% | |
| 230.00 | 234.50 | 228.85 | 233.26 | +1.89% | |
| 228.42 | 230.59 | 225.25 | 228.94 | +1.22% | |
| 228.17 | 231.87 | 225.85 | 226.18 | -1.69% | |
| 227.41 | 236.11 | 227.00 | 230.07 | +1.47% | |
| 217.39 | 226.84 | 216.20 | 226.74 | +5.35% | |
| 215.00 | 220.30 | 212.38 | 215.23 | -0.22% | |
| 223.56 | 223.66 | 213.68 | 215.70 | -2.52% | |
| 217.75 | 221.43 | 214.25 | 221.28 | +1.80% | |
| 224.90 | 228.55 | 213.96 | 217.36 | -1.54% | |
| 212.10 | 222.05 | 212.00 | 220.77 | +4.15% | |
| 213.67 | 215.57 | 206.05 | 211.98 | +1.03% | |
| 203.93 | 210.42 | 202.17 | 209.82 | +5.86% | |
| 200.00 | 200.01 | 190.32 | 198.21 | -1.42% | |
| 194.21 | 202.84 | 193.42 | 201.07 | +2.71% | |
| 196.00 | 197.50 | 192.24 | 195.77 | +0.25% | |
| 191.31 | 195.33 | 190.84 | 195.29 | +1.28% | |
| 196.33 | 199.75 | 190.44 | 192.82 | -2.00% | |
| 195.94 | 198.45 | 194.58 | 196.76 | +0.15% | |
| 200.54 | 201.98 | 196.31 | 196.47 | -1.55% | |
| 201.40 | 202.00 | 198.39 | 199.57 | -0.48% | |
| 204.75 | 207.30 | 197.63 | 200.54 | -1.34% | |
| 196.38 | 204.32 | 195.75 | 203.26 | +2.65% | |
| 209.00 | 210.32 | 197.81 | 198.02 | -5.09% | |
| 206.47 | 209.40 | 205.06 | 208.64 | +2.20% | |
| 204.12 | 204.27 | 200.96 | 204.15 | -0.05% | |
| 204.05 | 206.45 | 202.31 | 204.26 | +0.62% | |
| 196.79 | 204.37 | 196.17 | 203.00 | +3.66% | |
| 193.57 | 195.83 | 190.99 | 195.83 | -0.05% | |
| 188.99 | 197.58 | 188.14 | 195.92 | +4.45% | |
| 180.69 | 187.64 | 172.44 | 187.58 | +6.03% | |
| 172.74 | 177.32 | 171.74 | 176.91 | +0.41% | |
| 175.13 | 176.75 | 172.00 | 176.19 | +0.26% | |
| 175.41 | 180.74 | 175.24 | 175.74 | +2.17% | |
| 173.00 | 174.00 | 170.08 | 172.01 | +0.13% | |
| 172.92 | 174.01 | 170.50 | 171.79 | -0.43% | |
| 177.35 | 177.50 | 172.24 | 172.54 | -1.62% | |
| 177.68 | 181.61 | 175.06 | 175.38 | -0.22% | |
| 176.48 | 177.95 | 174.31 | 175.76 | -0.97% | |
| 178.40 | 182.57 | 177.22 | 177.48 | +1.49% | |
| 176.69 | 177.74 | 174.05 | 174.88 | -0.43% | |
| 177.20 | 178.75 | 174.96 | 175.63 | -1.10% | |
| 179.33 | 179.79 | 177.01 | 177.59 | -1.93% | |
| 176.19 | 183.43 | 176.00 | 181.09 | +2.98% | |
| 175.71 | 179.09 | 174.40 | 175.85 | +0.18% | |
| 175.92 | 177.32 | 174.00 | 175.54 | -0.36% | |
| 178.02 | 178.80 | 174.38 | 176.17 | -0.51% | |
| 172.76 | 178.83 | 171.55 | 177.07 | +2.64% | |
| 173.36 | 176.65 | 168.69 | 172.51 | +1.23% | |
| 175.13 | 175.68 | 170.23 | 170.42 | -2.58% | |
| 173.15 | 177.70 | 171.50 | 174.94 | +5.93% | |
| 162.85 | 165.36 | 162.33 | 165.14 | +1.54% | |
| 164.09 | 164.17 | 161.93 | 162.63 | -0.73% | |
| 164.59 | 164.81 | 162.82 | 163.82 | +0.13% | |
| 164.79 | 165.00 | 162.62 | 163.60 | -0.05% | |
| 165.01 | 165.88 | 163.34 | 163.69 | -1.23% | |
| 165.54 | 166.31 | 164.45 | 165.73 | -0.40% | |
| 165.27 | 166.95 | 164.22 | 166.40 | +0.99% | |
| 169.90 | 170.79 | 164.64 | 164.77 | -2.11% | |
| 168.39 | 170.53 | 167.27 | 168.32 | +0.12% | |
| 173.41 | 174.38 | 167.13 | 168.11 | -3.66% | |
| 177.29 | 177.53 | 172.86 | 174.50 | -1.30% | |
| 184.01 | 185.17 | 175.25 | 176.79 | -4.70% | |
| 185.01 | 185.82 | 184.02 | 185.51 | -0.14% | |
| 187.90 | 188.19 | 184.13 | 185.77 | -0.72% | |
| 188.73 | 190.37 | 186.62 | 187.11 | -2.19% | |
| 190.83 | 192.42 | 187.52 | 191.30 | +0.30% | |
| 189.72 | 192.17 | 188.58 | 190.73 | +0.56% | |
| 188.39 | 191.57 | 186.92 | 189.66 | -0.46% | |
| 189.91 | 193.53 | 189.91 | 190.53 | +0.20% | |
| 188.61 | 191.70 | 187.64 | 190.15 | +0.38% | |
| 193.26 | 194.00 | 188.46 | 189.43 | -1.70% | |
| 194.65 | 194.68 | 189.77 | 192.70 | -1.75% | |
| 194.12 | 198.17 | 194.12 | 196.14 | +1.24% | |
| 193.12 | 196.00 | 192.94 | 193.73 | +1.04% | |
| 189.99 | 193.50 | 189.75 | 191.74 | +0.92% | |
| 188.80 | 191.20 | 187.14 | 190.00 | -0.09% | |
| 189.54 | 191.76 | 186.45 | 190.18 | -0.23% | |
| 187.89 | 192.07 | 186.56 | 190.62 | +1.46% | |
| 195.62 | 197.96 | 187.42 | 187.87 | -3.91% | |
| 193.22 | 196.20 | 190.49 | 195.52 | -2.05% | |
| 195.62 | 199.66 | 195.00 | 199.61 | +1.86% | |
| 198.88 | 199.37 | 195.30 | 195.97 | -2.01% | |
| 196.64 | 202.30 | 195.36 | 199.98 | +2.78% | |
| 197.23 | 199.40 | 193.71 | 194.58 | -1.18% | |
| 199.64 | 202.25 | 196.35 | 196.90 | -1.61% | |
| 197.80 | 201.72 | 197.42 | 200.13 | +1.92% | |
| 193.33 | 198.76 | 191.55 | 196.36 | +1.34% | |
| 194.10 | 197.07 | 191.57 | 193.76 | +0.54% | |
| 187.62 | 195.93 | 187.62 | 192.72 | +3.51% | |
| 184.79 | 189.66 | 184.01 | 186.18 | +1.31% | |
| 179.10 | 187.24 | 175.00 | 183.78 | -6.13% | |
| 194.76 | 196.53 | 193.46 | 195.79 | +0.45% | |
| 196.20 | 196.50 | 193.33 | 194.91 | -0.37% | |
| 196.44 | 200.65 | 195.49 | 195.63 | -0.06% | |
| 191.57 | 197.46 | 190.32 | 195.75 | +1.84% | |
| 194.63 | 196.14 | 191.95 | 192.21 | -2.05% | |
| 196.72 | 197.56 | 194.34 | 196.23 | +0.01% | |
| 196.89 | 198.79 | 195.97 | 196.22 | +0.13% | |
| 190.09 | 197.33 | 189.97 | 195.96 | +3.94% | |
| 184.07 | 188.82 | 181.79 | 188.54 | +3.10% | |
| 186.11 | 186.70 | 182.61 | 182.87 | -1.83% | |
| 184.93 | 187.30 | 184.68 | 186.27 | +0.98% | |
| 183.36 | 185.50 | 181.18 | 184.47 | +1.83% | |
| 185.30 | 185.30 | 180.32 | 181.15 | -1.46% | |
| 184.65 | 185.42 | 181.91 | 183.83 | +0.39% | |
| 181.41 | 186.09 | 181.25 | 183.12 | -0.15% | |
| 183.75 | 185.09 | 182.37 | 183.40 | +1.39% | |
| 186.00 | 187.68 | 180.72 | 180.89 | -3.56% | |
| 189.72 | 190.89 | 186.63 | 187.56 | -0.61% | |
| 191.00 | 191.16 | 188.02 | 188.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MPC chart for longer ranges.